Pond Group Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,970.01 | 6,030.01 | 5,880.01 | 5,960.01 | 3,195.48 | 70,671 |
| 2025-04-22 | 6,010.01 | 6,080.01 | 5,930.01 | 5,970.01 | 3,200.84 | 56,342 |
| 2025-04-21 | 6,070.01 | 6,110.01 | 5,970.01 | 6,010.01 | 3,222.29 | 86,595 |
| 2025-04-18 | 6,040.01 | 6,070.01 | 5,890.01 | 6,000.01 | 3,216.93 | 64,823 |
| 2025-04-17 | 5,670.01 | 6,070.01 | 5,670.01 | 6,040.01 | 3,238.38 | 421,574 |
| 2025-04-16 | 5,670.01 | 5,850.01 | 5,600.00 | 5,670.01 | 3,040.00 | 110,397 |
| 2025-04-15 | 5,520.00 | 5,730.01 | 5,520.00 | 5,670.01 | 3,040.00 | 64,976 |
| 2025-04-14 | 5,410.00 | 5,610.00 | 5,330.00 | 5,590.00 | 2,997.11 | 107,530 |
| 2025-04-11 | 5,260.00 | 5,430.00 | 5,220.00 | 5,370.00 | 2,879.15 | 75,207 |
| 2025-04-10 | 5,310.00 | 5,420.00 | 5,290.00 | 5,320.00 | 2,852.34 | 105,862 |
| 2025-04-09 | 5,370.00 | 5,370.00 | 5,140.00 | 5,200.00 | 2,788.01 | 193,311 |
| 2025-04-08 | 5,370.00 | 5,560.00 | 5,310.00 | 5,370.00 | 2,879.15 | 145,967 |
| 2025-04-07 | 5,730.01 | 5,800.01 | 5,380.00 | 5,380.00 | 2,884.51 | 192,335 |
| 2025-04-04 | 5,780.01 | 5,940.01 | 5,720.01 | 5,830.01 | 3,125.78 | 93,021 |
| 2025-04-03 | 5,670.01 | 5,870.01 | 5,670.01 | 5,820.01 | 3,120.42 | 61,122 |
| 2025-04-02 | 5,750.01 | 5,850.01 | 5,730.01 | 5,810.01 | 3,115.06 | 41,288 |
| 2025-04-01 | 5,530.00 | 5,860.01 | 5,530.00 | 5,760.01 | 3,088.25 | 79,415 |
| 2025-03-31 | 5,680.01 | 5,720.01 | 5,510.00 | 5,520.00 | 2,959.58 | 129,572 |
| 2025-03-28 | 5,870.01 | 5,880.01 | 5,700.01 | 5,750.01 | 3,082.89 | 98,223 |
| 2025-03-27 | 5,750.01 | 5,940.01 | 5,750.01 | 5,880.01 | 3,125.78 | 75,997 |
| 2025-03-26 | 5,910.01 | 5,910.01 | 5,780.01 | 5,810.01 | 3,088.57 | 36,310 |
| 2025-03-25 | 5,840.01 | 6,010.01 | 5,790.01 | 5,860.01 | 3,115.15 | 95,458 |
| 2025-03-24 | 5,900.01 | 5,910.01 | 5,800.01 | 5,810.01 | 3,088.57 | 68,642 |
| 2025-03-21 | 5,980.01 | 6,100.01 | 5,720.01 | 5,910.01 | 3,141.73 | 168,486 |
| 2025-03-20 | 5,860.01 | 6,030.01 | 5,810.01 | 5,980.01 | 3,178.94 | 100,177 |
| 2025-03-19 | 5,760.01 | 5,890.01 | 5,760.01 | 5,830.01 | 3,099.20 | 51,990 |
| 2025-03-18 | 5,980.01 | 5,980.01 | 5,750.01 | 5,760.01 | 3,061.99 | 98,068 |
| 2025-03-17 | 5,810.01 | 6,000.01 | 5,740.01 | 5,930.01 | 3,152.36 | 129,598 |
| 2025-03-14 | 5,680.01 | 5,830.01 | 5,630.00 | 5,760.01 | 3,061.99 | 93,747 |
| 2025-03-13 | 5,820.01 | 5,890.01 | 5,600.00 | 5,630.00 | 2,992.88 | 94,525 |
| 2025-03-12 | 5,740.01 | 5,840.01 | 5,640.00 | 5,810.01 | 3,088.57 | 43,288 |
| 2025-03-11 | 5,680.01 | 5,700.01 | 5,560.00 | 5,700.01 | 3,030.10 | 68,554 |
| 2025-03-10 | 5,840.01 | 5,840.01 | 5,650.00 | 5,670.01 | 3,014.15 | 49,097 |
| 2025-03-07 | 5,890.01 | 6,010.01 | 5,720.01 | 5,800.01 | 3,083.26 | 100,234 |
| 2025-03-06 | 5,850.01 | 6,020.01 | 5,750.01 | 5,960.01 | 3,168.31 | 163,224 |
| 2025-03-05 | 5,550.00 | 5,800.01 | 5,550.00 | 5,800.01 | 3,083.26 | 101,589 |
| 2025-03-04 | 5,500.00 | 5,630.00 | 5,460.00 | 5,600.00 | 2,976.94 | 56,663 |
| 2025-02-28 | 5,620.00 | 5,700.01 | 5,510.00 | 5,540.00 | 2,945.04 | 183,737 |
| 2025-02-27 | 5,630.00 | 5,770.01 | 5,630.00 | 5,690.01 | 3,024.78 | 96,631 |
| 2025-02-26 | 5,780.01 | 5,820.01 | 5,660.00 | 5,670.01 | 3,014.15 | 116,728 |
| 2025-02-25 | 5,840.01 | 5,840.01 | 5,740.01 | 5,770.01 | 3,067.31 | 70,555 |
| 2025-02-24 | 5,780.01 | 5,840.01 | 5,690.01 | 5,820.01 | 3,093.89 | 85,630 |
| 2025-02-21 | 5,770.01 | 5,810.01 | 5,670.01 | 5,750.01 | 3,056.68 | 132,155 |
| 2025-02-20 | 5,980.01 | 5,980.01 | 5,760.01 | 5,770.01 | 3,067.31 | 194,671 |
| 2025-02-19 | 5,830.01 | 5,950.01 | 5,830.01 | 5,870.01 | 3,120.47 | 183,450 |
| 2025-02-18 | 6,120.01 | 6,230.01 | 5,800.01 | 5,820.01 | 3,093.89 | 466,112 |
| 2025-02-17 | 6,130.01 | 6,250.01 | 5,910.01 | 6,190.01 | 3,290.58 | 417,529 |
| 2025-02-14 | 6,080.01 | 7,020.01 | 5,900.01 | 6,130.01 | 3,258.68 | 3,829,141 |
| 2025-02-13 | 6,200.01 | 6,200.01 | 5,840.01 | 6,130.01 | 3,258.68 | 284,012 |
| 2025-02-12 | 5,900.01 | 6,180.01 | 5,790.01 | 6,100.01 | 3,242.73 | 463,958 |
| 2025-02-11 | 5,780.01 | 6,050.01 | 5,570.00 | 5,810.01 | 3,088.57 | 400,562 |
| 2025-02-10 | 5,550.00 | 5,690.01 | 5,490.00 | 5,640.00 | 2,998.20 | 119,758 |
| 2025-02-07 | 5,300.00 | 5,790.01 | 5,280.00 | 5,560.00 | 2,955.67 | 264,381 |
| 2025-02-06 | 5,330.00 | 5,390.00 | 5,270.00 | 5,270.00 | 2,801.51 | 69,644 |
| 2025-02-05 | 5,260.00 | 5,330.00 | 5,240.00 | 5,320.00 | 2,828.09 | 57,389 |
| 2025-02-04 | 5,150.00 | 5,390.00 | 5,150.00 | 5,230.00 | 2,780.25 | 121,499 |
| 2025-02-03 | 5,320.00 | 5,320.00 | 5,130.00 | 5,190.00 | 2,758.98 | 140,436 |
| 2025-01-31 | 5,540.00 | 5,610.00 | 5,350.00 | 5,370.00 | 2,854.67 | 114,928 |
| 2025-01-24 | 5,430.00 | 5,720.01 | 5,350.00 | 5,510.00 | 2,929.09 | 138,724 |
| 2025-01-23 | 5,470.00 | 5,480.00 | 5,310.00 | 5,420.00 | 2,881.25 | 79,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 40.0000 KRW |
| 2026-06-29 | 35.0000 KRW |
| 2026-03-30 | 35.0000 KRW |
| 2025-12-29 | 130.0000 KRW |
| 2025-10-02 | 50.0000 KRW |
| 2025-06-27 | 50.0000 KRW |
| 2025-03-28 | 50.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.